Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.084 | 5.411 | 5.034 | 5.401 | 20,079,212 | +0.44(+8.78%) |
Nov 29, 2022 | 4.856 | 5.074 | 4.856 | 4.965 | 5,918,456 | +0.16(+3.30%) |
Nov 28, 2022 | 5.084 | 5.109 | 4.787 | 4.806 | 6,879,217 | -0.33(-6.37%) |
Nov 25, 2022 | 5.163 | 5.173 | 5.079 | 5.133 | 3,080,606 | -0.03(-0.58%) |
Nov 23, 2022 | 5.094 | 5.178 | 5.014 | 5.163 | 5,782,134 | +0.04(+0.85%) |
Nov 22, 2022 | 4.823 | 5.149 | 4.803 | 5.120 | 11,444,958 | +0.37(+7.71%) |
Nov 21, 2022 | 4.803 | 4.823 | 4.615 | 4.753 | 5,232,740 | -0.13(-2.64%) |
Nov 18, 2022 | 4.912 | 4.917 | 4.783 | 4.882 | 5,155,348 | +0.06(+1.23%) |
Nov 17, 2022 | 4.842 | 4.842 | 4.694 | 4.823 | 6,957,380 | -0.12(-2.40%) |
Nov 16, 2022 | 5.041 | 5.041 | 4.894 | 4.942 | 5,570,196 | -0.10(-1.96%) |
Nov 15, 2022 | 5.159 | 5.209 | 4.991 | 5.041 | 8,631,938 | -0.07(-1.36%) |
Nov 14, 2022 | 4.823 | 5.159 | 4.813 | 5.110 | 9,687,057 | +0.22(+4.45%) |
Nov 11, 2022 | 4.932 | 4.961 | 4.763 | 4.892 | 9,146,693 | -0.05(-1.00%) |
Nov 10, 2022 | 4.773 | 4.961 | 4.570 | 4.942 | 9,429,891 | +0.45(+9.91%) |
Nov 09, 2022 | 4.803 | 4.862 | 4.427 | 4.496 | 11,491,864 | -0.43(-8.65%) |
Nov 08, 2022 | 4.773 | 5.070 | 4.684 | 4.922 | 13,400,668 | +0.18(+3.76%) |
Nov 07, 2022 | 4.783 | 4.852 | 4.679 | 4.743 | 7,198,430 | +0.03(+0.63%) |
Nov 04, 2022 | 4.486 | 4.763 | 4.476 | 4.714 | 13,048,195 | +0.46(+10.70%) |
Nov 03, 2022 | 4.189 | 4.357 | 4.159 | 4.258 | 7,253,533 | -0.02(-0.46%) |
Nov 02, 2022 | 4.595 | 4.258 | 4.278 | 13,523,315 | -0.31(-6.70%) | |
Nov 01, 2022 | 4.753 | 4.833 | 4.585 | 4.585 | 7,951,527 | +0.06(+1.31%) |
Oct 31, 2022 | 4.526 | 4.654 | 4.456 | 4.526 | 7,966,267 | -0.10(-2.14%) |
Oct 28, 2022 | 4.664 | 4.664 | 4.466 | 4.625 | 5,949,663 | -0.08(-1.68%) |
Oct 27, 2022 | 4.842 | 4.882 | 4.664 | 4.704 | 8,828,929 | -0.12(-2.46%) |
Oct 26, 2022 | 4.753 | 5.021 | 4.753 | 4.823 | 9,826,993 | +0.14(+2.96%) |
Oct 25, 2022 | 4.615 | 4.763 | 4.605 | 4.684 | 7,173,951 | +0.06(+1.28%) |
Oct 24, 2022 | 4.684 | 4.704 | 4.506 | 4.625 | 7,232,283 | -0.12(-2.51%) |
Oct 21, 2022 | 4.446 | 4.773 | 4.367 | 4.743 | 9,276,434 | +0.34(+7.64%) |
Oct 20, 2022 | 4.308 | 4.516 | 4.258 | 4.407 | 5,808,298 | +0.14(+3.25%) |
Oct 19, 2022 | 4.397 | 4.407 | 4.214 | 4.268 | 7,827,733 | -0.16(-3.58%) |
Oct 18, 2022 | 4.427 | 4.496 | 4.323 | 4.427 | 7,766,467 | +0.09(+2.05%) |
Oct 17, 2022 | 4.308 | 4.407 | 4.278 | 4.337 | 9,038,175 | +0.21(+5.04%) |
Oct 14, 2022 | 4.367 | 4.412 | 4.120 | 4.129 | 7,515,475 | -0.31(-6.92%) |
Oct 13, 2022 | 4.278 | 4.466 | 4.169 | 4.436 | 10,404,255 | -0.09(-1.97%) |
Oct 12, 2022 | 4.318 | 4.526 | 4.229 | 4.526 | 8,506,747 | +0.19(+4.34%) |
Oct 11, 2022 | 4.318 | 4.496 | 4.238 | 4.337 | 9,818,116 | +0.10(+2.34%) |
Oct 10, 2022 | 4.209 | 4.318 | 4.060 | 4.238 | 7,414,197 | +0.02(+0.47%) |
Oct 07, 2022 | 4.318 | 4.387 | 4.169 | 4.219 | 8,014,509 | -0.22(-4.91%) |
Oct 06, 2022 | 4.328 | 4.535 | 4.288 | 4.436 | 5,434,014 | +0.08(+1.82%) |
Oct 05, 2022 | 4.258 | 4.357 | 4.164 | 4.357 | 6,716,398 | -0.03(-0.68%) |
Oct 04, 2022 | 4.357 | 4.456 | 4.209 | 4.387 | 11,621,274 | +0.14(+3.26%) |
Oct 03, 2022 | 4.080 | 4.268 | 4.040 | 4.248 | 10,218,241 | +0.35(+8.88%) |
Sep 30, 2022 | 3.793 | 4.026 | 3.753 | 3.902 | 9,024,949 | +0.09(+2.34%) |
Sep 29, 2022 | 3.684 | 3.822 | 3.605 | 3.813 | 6,695,419 | +0.05(+1.32%) |
Sep 28, 2022 | 3.516 | 3.763 | 3.496 | 3.763 | 9,180,131 | +0.35(+10.14%) |
Sep 27, 2022 | 3.575 | 3.615 | 3.399 | 3.416 | 6,884,985 | -0.06(-1.71%) |
Sep 26, 2022 | 3.565 | 3.634 | 3.377 | 3.476 | 8,923,446 | -0.12(-3.31%) |
Sep 23, 2022 | 3.813 | 3.813 | 3.516 | 3.595 | 10,221,570 | -0.35(-8.79%) |
Sep 22, 2022 | 4.050 | 4.110 | 3.882 | 3.941 | 7,236,516 | -0.03(-0.75%) |
Sep 21, 2022 | 4.040 | 4.149 | 3.922 | 3.971 | 7,691,588 | +0.05(+1.26%) |
Sep 20, 2022 | 4.040 | 4.040 | 3.857 | 3.922 | 7,043,656 | -0.18(-4.35%) |
Sep 19, 2022 | 3.852 | 4.100 | 3.852 | 4.100 | 10,179,344 | +0.13(+3.24%) |
Sep 16, 2022 | 3.803 | 3.991 | 3.728 | 3.971 | 18,310,684 | +0.17(+4.43%) |
Sep 15, 2022 | 3.931 | 4.001 | 3.773 | 3.803 | 7,291,734 | -0.16(-4.00%) |
Sep 14, 2022 | 4.001 | 4.030 | 3.922 | 3.961 | 5,079,736 | +0.02(+0.50%) |
Sep 13, 2022 | 4.070 | 4.129 | 3.931 | 3.941 | 9,157,234 | -0.31(-7.23%) |
Sep 12, 2022 | 4.298 | 4.417 | 4.169 | 4.248 | 11,073,036 | +0.12(+2.88%) |
Sep 09, 2022 | 4.040 | 4.149 | 3.892 | 4.129 | 9,033,511 | +0.16(+3.99%) |
Sep 08, 2022 | 3.961 | 4.021 | 3.852 | 3.971 | 6,406,153 | -0.03(-0.74%) |
Sep 07, 2022 | 3.783 | 4.001 | 3.714 | 4.001 | 7,983,094 | +0.21(+5.48%) |
Sep 06, 2022 | 3.902 | 4.001 | 3.783 | 3.793 | 5,038,675 | -0.07(-1.79%) |
Sep 02, 2022 | 3.842 | 3.961 | 3.768 | 3.862 | 5,387,033 | +0.15(+4.00%) |